日本テレビホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2015/11/24 | 2,278 | 2,318 | 2,278 | 2,313 | +9 | +0.4% | 638,500 |
2015/11/20 | 2,244 | 2,304 | 2,240 | 2,304 | +66 | +2.9% | 1,386,400 |
2015/11/19 | 2,250 | 2,264 | 2,229 | 2,238 | -1 | ±0% | 617,100 |
2015/11/18 | 2,222 | 2,268 | 2,222 | 2,239 | +63 | +2.9% | 885,100 |
2015/11/17 | 2,196 | 2,215 | 2,172 | 2,176 | +20 | +0.9% | 628,100 |
2015/11/16 | 2,126 | 2,165 | 2,115 | 2,156 | +12 | +0.6% | 537,100 |
2015/11/13 | 2,141 | 2,171 | 2,125 | 2,144 | -20 | -0.9% | 842,400 |
2015/11/12 | 2,183 | 2,191 | 2,136 | 2,164 | -21 | -1% | 723,800 |
2015/11/11 | 2,182 | 2,203 | 2,162 | 2,185 | -7 | -0.3% | 435,400 |
2015/11/10 | 2,169 | 2,197 | 2,157 | 2,192 | +4 | +0.2% | 455,800 |
2015/11/09 | 2,179 | 2,198 | 2,153 | 2,188 | +5 | +0.2% | 491,300 |
2015/11/06 | 2,199 | 2,232 | 2,165 | 2,183 | +64 | +3% | 1,293,200 |
2015/11/05 | 2,101 | 2,148 | 2,099 | 2,119 | +15 | +0.7% | 559,600 |
2015/11/04 | 2,068 | 2,143 | 2,068 | 2,104 | +74 | +3.6% | 608,700 |
2015/11/02 | 2,071 | 2,073 | 2,024 | 2,030 | -76 | -3.6% | 380,500 |
2015/10/30 | 2,115 | 2,130 | 2,094 | 2,106 | +9 | +0.4% | 635,600 |
2015/10/29 | 2,089 | 2,106 | 2,071 | 2,097 | +17 | +0.8% | 438,700 |
2015/10/28 | 2,080 | 2,095 | 2,066 | 2,080 | +1 | ±0% | 337,200 |
2015/10/27 | 2,095 | 2,124 | 2,069 | 2,079 | -16 | -0.8% | 449,500 |
2015/10/26 | 2,090 | 2,115 | 2,090 | 2,095 | +29 | +1.4% | 408,700 |
2015/10/23 | 2,076 | 2,084 | 2,060 | 2,066 | +35 | +1.7% | 348,100 |
2015/10/22 | 2,024 | 2,047 | 2,011 | 2,031 | +6 | +0.3% | 349,400 |
2015/10/21 | 1,997 | 2,029 | 1,978 | 2,025 | +28 | +1.4% | 511,200 |
2015/10/20 | 1,995 | 2,015 | 1,977 | 1,997 | +26 | +1.3% | 379,700 |
2015/10/19 | 1,991 | 1,991 | 1,947 | 1,971 | -30 | -1.5% | 497,700 |
2015/10/16 | 2,009 | 2,026 | 1,996 | 2,001 | +5 | +0.3% | 320,300 |
2015/10/15 | 1,969 | 2,028 | 1,968 | 1,996 | +27 | +1.4% | 579,800 |
2015/10/14 | 2,010 | 2,019 | 1,967 | 1,969 | -44 | -2.2% | 619,700 |
2015/10/13 | 2,007 | 2,030 | 1,993 | 2,013 | -22 | -1.1% | 484,400 |
2015/10/09 | 2,024 | 2,038 | 1,994 | 2,035 | +37 | +1.9% | 525,000 |
2015/10/08 | 1,988 | 2,013 | 1,981 | 1,998 | +10 | +0.5% | 631,400 |
2015/10/07 | 2,003 | 2,005 | 1,951 | 1,988 | -8 | -0.4% | 564,200 |
2015/10/06 | 2,018 | 2,025 | 1,991 | 1,996 | +18 | +0.9% | 304,900 |
2015/10/05 | 1,958 | 1,990 | 1,947 | 1,978 | +37 | +1.9% | 348,000 |
2015/10/02 | 1,960 | 1,973 | 1,923 | 1,941 | -51 | -2.6% | 764,600 |
2015/10/01 | 1,953 | 2,026 | 1,945 | 1,992 | +66 | +3.4% | 675,900 |
2015/09/30 | 1,960 | 1,963 | 1,914 | 1,926 | -12 | -0.6% | 989,700 |
2015/09/29 | 2,031 | 2,031 | 1,920 | 1,938 | -152 | -7.3% | 1,137,300 |
2015/09/28 | 2,088 | 2,100 | 2,047 | 2,090 | +9 | +0.4% | 674,900 |
2015/09/25 | 1,992 | 2,123 | 1,992 | 2,081 | +82 | +4.1% | 2,085,700 |
2015/09/24 | 1,957 | 2,034 | 1,957 | 1,999 | +7 | +0.4% | 1,007,900 |
2015/09/18 | 1,985 | 2,003 | 1,958 | 1,992 | -13 | -0.6% | 574,100 |
2015/09/17 | 2,010 | 2,020 | 1,985 | 2,005 | +8 | +0.4% | 603,000 |
2015/09/16 | 1,948 | 2,007 | 1,948 | 1,997 | +54 | +2.8% | 756,800 |
2015/09/15 | 1,970 | 1,990 | 1,935 | 1,943 | -25 | -1.3% | 928,200 |
2015/09/14 | 2,000 | 2,011 | 1,956 | 1,968 | -17 | -0.9% | 502,800 |
2015/09/11 | 1,968 | 2,020 | 1,968 | 1,985 | +9 | +0.5% | 1,058,800 |
2015/09/10 | 1,991 | 2,009 | 1,968 | 1,976 | -65 | -3.2% | 917,400 |
2015/09/09 | 2,016 | 2,041 | 2,002 | 2,041 | +91 | +4.7% | 509,100 |
2015/09/08 | 1,946 | 1,989 | 1,945 | 1,950 | +4 | +0.2% | 636,000 |
2201~
2250
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日テレHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日テレHD | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65倍 | 0.61倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の2本柱。投資ファンドKKRがTOB |
TBSHD | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
KADOKAWA | 429,100円 | +5.3% | -19.9% | 0.70% | 64.11倍 | 3.03倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
GMOPG | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
市場注目の銘柄
チャート関連のコラム